Changzhou NRB Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.850	10.960	10.800	10.930	10.930	15,586,412
2025-07-18	10.860	10.920	10.760	10.810	10.810	12,618,300
2025-07-17	10.750	10.930	10.710	10.900	10.900	17,418,752
2025-07-16	10.550	10.830	10.540	10.760	10.760	17,985,100
2025-07-15	10.580	10.720	10.460	10.600	10.600	14,279,300
2025-07-14	10.490	10.780	10.430	10.680	10.680	19,062,400
2025-07-11	10.360	10.500	10.350	10.450	10.450	11,139,400
2025-07-10	10.400	10.480	10.330	10.370	10.370	8,978,500
2025-07-09	10.500	10.760	10.400	10.420	10.420	13,689,500
2025-07-08	10.400	10.510	10.360	10.500	10.500	10,877,100
2025-07-07	10.370	10.430	10.280	10.390	10.390	7,527,400
2025-07-04	10.490	10.500	10.360	10.390	10.390	10,150,967
2025-07-03	10.430	10.590	10.360	10.490	10.490	23,936,500
2025-07-02	10.930	10.950	10.770	10.830	10.830	9,862,000
2025-07-01	11.030	11.100	10.860	10.970	10.970	11,961,300
2025-06-30	10.820	11.060	10.790	11.030	11.030	14,348,700
2025-06-27	10.910	11.000	10.800	10.850	10.850	13,290,667
2025-06-26	10.990	11.090	10.870	10.880	10.880	22,065,409
2025-06-25	10.750	11.390	10.700	11.070	11.070	30,774,378
2025-06-24	10.390	10.780	10.390	10.750	10.750	21,595,060
2025-06-23	10.150	10.350	10.150	10.320	10.320	11,557,033
2025-06-20	10.400	10.470	10.260	10.290	10.290	9,620,367
2025-06-19	10.510	10.660	10.380	10.400	10.400	15,971,092
2025-06-18	10.480	10.570	10.390	10.560	10.560	11,745,185
2025-06-17	10.700	10.730	10.450	10.520	10.520	14,699,300
2025-06-16	10.600	10.740	10.560	10.650	10.650	11,480,800
2025-06-13	10.810	10.940	10.550	10.700	10.700	22,334,967
2025-06-12	11.060	11.060	10.840	10.850	10.850	17,893,652
2025-06-11	11.180	11.180	11.030	11.070	11.070	20,714,905
2025-06-10	11.150	11.300	10.850	11.130	11.130	28,049,612
2025-06-09	11.020	11.180	10.980	11.140	11.140	17,515,840
2025-06-06	11.120	11.120	10.950	10.980	10.980	16,710,820
2025-06-05	11.100	11.240	10.900	11.120	11.120	24,466,680
2025-06-04	11.080	11.500	11.070	11.090	11.090	26,687,645
2025-06-03	11.000	11.300	10.980	11.070	11.070	31,451,600
2025-05-30	11.220	11.610	11.190	11.200	11.200	63,367,700
2025-05-29	12.430	12.430	12.430	12.430	12.430	0
2025-05-28	12.430	12.430	12.430	12.430	12.430	0
2025-05-27	12.430	12.430	12.430	12.430	12.430	0
2025-05-26	12.430	12.430	12.430	12.430	12.430	0
2025-05-23	12.430	12.430	12.430	12.430	12.430	0
2025-05-22	12.430	12.430	12.430	12.430	12.430	0
2025-05-21	12.430	12.430	12.430	12.430	12.430	0
2025-05-20	12.430	12.430	12.430	12.430	12.430	0
2025-05-19	12.430	12.430	12.430	12.430	12.430	0
2025-05-16	12.200	12.590	12.200	12.430	12.430	38,814,367
2025-05-15	12.020	12.460	11.800	12.170	12.170	30,821,400
2025-05-14	12.150	12.250	11.940	12.090	12.090	22,246,800
2025-05-13	12.480	12.570	12.130	12.170	12.170	22,230,760
2025-05-12	12.350	12.520	12.320	12.390	12.390	24,933,300
2025-05-09	12.370	12.600	11.970	12.310	12.310	37,287,910
2025-05-08	12.180	12.420	12.180	12.340	12.340	25,216,393
2025-05-07	12.360	12.470	12.100	12.300	12.300	33,762,379
2025-05-06	12.120	12.290	11.950	12.270	12.270	34,920,174
2025-04-30	11.990	12.260	11.780	12.090	12.090	36,290,841
2025-04-29	11.400	12.000	11.400	11.890	11.890	37,372,672
2025-04-28	11.420	11.630	11.250	11.520	11.520	30,199,169
2025-04-25	11.300	11.750	11.300	11.480	11.480	44,960,167
2025-04-24	11.330	11.570	11.150	11.200	11.200	61,657,181
2025-04-23	10.350	11.240	10.350	11.240	11.240	35,605,293

← NewerPage 6 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.